Taisei Corporation (FRA:TKK)
Germany · Delayed Price · Currency is EUR 17.10
-0.20 (-1.16%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:TKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Jun 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Jun 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -5.88% | - |
| May 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| May 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| May 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.57% | - |
| May 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| May 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 7.91% | - |
| May 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| May 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| May 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | - |
| May 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| May 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| May 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -7.69% | - |
| May 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -9.57% | - |
| May 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| May 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.26% | - |
| May 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| May 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| May 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| May 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| May 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| May 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Apr 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Apr 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Apr 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 8.74% | - |
| Apr 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Apr 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Apr 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Apr 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Apr 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Apr 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Apr 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Apr 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Apr 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Apr 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Apr 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Apr 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.88% | - |
| Apr 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Apr 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -7.21% | - |
| Apr 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 5.71% | - |
| Mar 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Mar 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Mar 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.06% | - |
| Mar 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -9.17% | - |